Chongqing Sanxia Paints Co., Ltd (000565.SZ) SHZ

8.63

+0.01(+0.12%)

Updated at September 08 11:55AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.418.628.628.628.2716.45M
September 04, 20258.368.428.428.558.2716.53M
September 03, 20258.718.368.368.748.3114.82M
September 02, 20258.758.718.718.788.5518.26M
September 01, 20258.688.698.698.758.6114.32M
August 29, 20258.558.678.678.718.516.91M
August 28, 20258.488.568.568.68.220.37M
August 27, 20258.788.488.488.828.4724.47M
August 26, 20258.758.778.778.868.6915.45M
August 25, 20258.818.88.88.868.7221M
August 22, 20258.88.818.818.858.6718.95M
August 21, 20258.938.848.848.958.7823.89M
August 20, 20258.798.898.898.978.7229.04M
August 19, 20258.78.788.788.88.625.61M
August 18, 20258.578.668.668.788.5724.6M
August 15, 20258.448.538.538.538.4313.33M
August 14, 20258.588.438.438.648.4116.87M
August 13, 20258.638.588.588.648.5511.09M
August 12, 20258.68.598.598.668.511.97M
August 11, 20258.58.628.628.688.4813.93M
August 08, 20258.568.518.518.598.4710.39M
August 07, 20258.68.68.68.628.5111.65M
August 06, 20258.68.68.68.648.5111.33M
August 05, 20258.58.638.638.648.4517.1M
August 04, 20258.358.488.488.498.2511.59M
August 01, 20258.368.428.428.438.3111.71M
July 31, 20258.668.398.398.668.3725.35M
July 30, 20258.628.758.758.888.6216.11M
July 29, 20258.888.688.688.888.6117.88M
July 28, 20258.898.888.888.918.810.74M
July 25, 20258.958.858.858.978.8414.48M
July 24, 20258.968.958.958.998.914.16M
July 23, 20259.078.918.919.078.921.37M
July 22, 20259.299.069.069.299.0328.45M
July 21, 20259.099.269.269.269.0729.19M
July 18, 20259.19.079.079.149.0316.23M
July 17, 20259.059.089.089.119.0120.46M
July 16, 20259.029.119.119.158.9624.85M
July 15, 20259.499.119.119.529.0551.32M
July 14, 20259.089.569.569.99.0377.1M
July 11, 20259.049.099.099.138.9329.68M
July 10, 20259.539.149.149.689.146.07M
July 09, 20259.229.529.529.89.1564.94M
July 08, 20259.019.229.229.269.0128.79M
July 07, 20258.969.089.089.128.8421.66M
July 04, 20259.19.019.019.178.9728.23M
July 03, 20259.519.139.119.569.148.84M
July 02, 20259.919.69.589.919.562.81M
July 01, 20259.610.110.0810.189.5107.28M
June 30, 20259.29.489.469.569.252.83M
June 27, 20259.089.279.259.49.0743.58M
June 26, 20259.039.089.079.278.9141.8M
June 25, 20259.19.119.19.288.9540.89M
June 24, 20259.349.169.149.489.159.53M
June 23, 20259.19.129.119.268.9560.99M
June 20, 20258.858.768.768.968.723.19M
June 19, 20259.158.888.889.188.8629.92M
June 18, 20259.19.159.159.339.0631.99M
June 17, 20259.329.219.219.369.0833.82M
June 16, 20259.129.39.39.359.1229.9M